iShares Breakthrough Environmental Solutions ETF (ETEC)
NASDAQ: ETEC · Real-Time Price · USD
21.09
+0.30 (1.44%)
Jul 3, 2025, 1:00 PM - Market closed
ETEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 1.44% | 17 |
| Jul 2, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 2.11% | 15 |
| Jul 1, 2025 | 20.32 | 20.50 | 20.32 | 20.36 | 20.36 | -0.68% | 2,824 |
| Jun 30, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.44% | 135 |
| Jun 27, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.12% | 40 |
| Jun 26, 2025 | 20.42 | 20.44 | 20.42 | 20.44 | 20.44 | 1.37% | 210 |
| Jun 25, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.29% | 13 |
| Jun 24, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 2.29% | 39 |
| Jun 23, 2025 | 19.43 | 19.65 | 19.43 | 19.65 | 19.65 | 1.28% | 259 |
| Jun 20, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.91% | 35 |
| Jun 18, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.88% | 8 |
| Jun 17, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -3.14% | 89 |
| Jun 16, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.75% | 121 |
| Jun 13, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.84 | -1.04% | 49 |
| Jun 12, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.05 | -0.74% | 34 |
| Jun 11, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.20 | 0.73% | 29 |
| Jun 10, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.06 | 0.96% | 13 |
| Jun 9, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.87 | 1.16% | 3 |
| Jun 6, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.64 | 0.28% | 4 |
| Jun 5, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.58 | -0.71% | 8 |
| Jun 4, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.72 | 0.08% | 8 |
| Jun 3, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.71 | 1.10% | 12 |
| Jun 2, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.50 | 0.10% | 21 |
| May 30, 2025 | 19.53 | 19.57 | 19.52 | 19.52 | 19.48 | -0.91% | 721 |
| May 29, 2025 | 19.76 | 19.76 | 19.70 | 19.70 | 19.66 | 0.25% | 204 |
| May 28, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.60 | -1.21% | 7 |
| May 27, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.84 | 1.79% | 95 |
| May 23, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.50 | -0.51% | 10 |
| May 22, 2025 | 19.73 | 19.73 | 19.64 | 19.64 | 19.60 | -1.15% | 278 |
| May 21, 2025 | 20.22 | 20.22 | 19.87 | 19.87 | 19.82 | -1.83% | 136 |
| May 20, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.19 | 1.30% | 5 |
| May 19, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.93 | -1.19% | 5 |
| May 16, 2025 | 20.13 | 20.22 | 20.13 | 20.22 | 20.17 | -0.06% | 105 |
| May 15, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.19 | 0.12% | 4 |
| May 14, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.16 | -0.10% | 26 |
| May 13, 2025 | 20.05 | 20.23 | 20.05 | 20.23 | 20.18 | 2.07% | 235 |
| May 12, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.77 | 4.07% | 5 |
| May 9, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.00 | 1.68% | 6 |
| May 8, 2025 | 18.78 | 18.79 | 18.73 | 18.73 | 18.69 | 2.07% | 431 |
| May 7, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.31 | -0.86% | 9 |
| May 6, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.47 | 0.33% | 5 |
| May 5, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.41 | -0.16% | 1,398 |
| May 2, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.44 | 2.27% | 8 |
| May 1, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.03 | 0.84% | 24 |
| Apr 30, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.88 | -1.08% | 16 |
| Apr 29, 2025 | 18.19 | 18.19 | 18.12 | 18.12 | 18.07 | 0.30% | 624 |
| Apr 28, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.02 | -0.22% | 33 |
| Apr 25, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.06 | 0.28% | 5 |
| Apr 24, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.01 | 3.20% | 8 |
| Apr 23, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.45 | -0.17% | 68 |